686 lines
35 KiB
CSV
686 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241210,202300,712237240,19010,19010,19010,19010,1459
|
|
20241210,202200,712237240,19010,19010,19010,19010,0
|
|
20241210,202100,712237240,19010,19010,19010,19010,0
|
|
20241210,202000,712237240,19010,19010,19010,19010,0
|
|
20241210,201900,712237240,19010,19010,19010,19010,0
|
|
20241210,201800,712237240,19010,19010,19010,19010,0
|
|
20241210,201700,712237240,19010,19010,19010,19010,0
|
|
20241210,201600,712237240,19010,19010,19010,19010,0
|
|
20241210,201500,712237240,19010,19010,19010,19010,0
|
|
20241210,201400,712237240,19010,19010,19010,19010,0
|
|
20241210,201300,712237240,19010,19010,19010,19010,0
|
|
20241210,201200,712237240,19010,19010,19010,19010,0
|
|
20241210,201100,712237240,19010,19010,19010,19010,0
|
|
20241210,201000,712237240,19010,19010,19010,19010,0
|
|
20241210,200900,712237240,19010,19010,19010,19010,0
|
|
20241210,200800,712237240,19010,19010,19010,19010,0
|
|
20241210,200700,712237240,19010,19010,19010,19010,0
|
|
20241210,200600,712237240,19010,19010,19010,19010,0
|
|
20241210,200500,712237240,19010,19010,19010,19010,0
|
|
20241210,200400,712237240,19010,19010,19010,19010,0
|
|
20241210,200300,712237240,19010,19010,19010,19010,0
|
|
20241210,200200,712237240,19010,19010,19010,19010,0
|
|
20241210,200100,712237240,19010,19010,19010,19010,0
|
|
20241210,200000,712237240,19010,19010,19010,19010,0
|
|
20241210,195900,712237240,19010,19010,19010,19010,0
|
|
20241210,195800,712237240,19010,19010,19010,19010,0
|
|
20241210,195700,712237240,19010,19010,19010,19010,0
|
|
20241210,195600,712237240,19010,19010,19010,19010,0
|
|
20241210,195500,712237240,19010,19010,19010,19010,0
|
|
20241210,195400,712237240,19010,19010,19010,19010,0
|
|
20241210,195300,712237240,19010,19010,19010,19010,1459
|
|
20241210,195200,712237240,19010,19010,19010,19010,0
|
|
20241210,195100,712237240,19010,19010,19010,19010,0
|
|
20241210,195000,712237240,19010,19010,19010,19010,0
|
|
20241210,194900,712237240,19010,19010,19010,19010,0
|
|
20241210,194800,712237240,19010,19010,19010,19010,0
|
|
20241210,194700,712237240,19010,19010,19010,19010,0
|
|
20241210,194600,712237240,19010,19010,19010,19010,0
|
|
20241210,194500,712237240,19010,19010,19010,19010,0
|
|
20241210,194400,712237240,19010,19010,19010,19010,0
|
|
20241210,194300,712237240,19010,19010,19010,19010,0
|
|
20241210,194200,712237240,19010,19010,19010,19010,0
|
|
20241210,194100,712237240,19010,19010,19010,19010,0
|
|
20241210,194000,712237240,19010,19010,19010,19010,0
|
|
20241210,193900,712237240,19010,19010,19010,19010,0
|
|
20241210,193800,712237240,19010,19010,19010,19010,0
|
|
20241210,193700,712237240,19010,19010,19010,19010,0
|
|
20241210,193600,712237240,19010,19010,19010,19010,0
|
|
20241210,193500,712237240,19010,19010,19010,19010,0
|
|
20241210,193400,712237240,19010,19010,19010,19010,0
|
|
20241210,193300,712237240,19010,19010,19010,19010,0
|
|
20241210,193200,712237240,19010,19010,19010,19010,0
|
|
20241210,193100,712237240,19010,19010,19010,19010,0
|
|
20241210,193000,712237240,19010,19010,19010,19010,0
|
|
20241210,192900,712237240,19010,19010,19010,19010,0
|
|
20241210,192800,712237240,19010,19010,19010,19010,0
|
|
20241210,192700,712237240,19010,19010,19010,19010,0
|
|
20241210,192600,712237240,19010,19010,19010,19010,0
|
|
20241210,192500,712237240,19010,19010,19010,19010,0
|
|
20241210,192400,712237240,19010,19010,19010,19010,0
|
|
20241210,192300,712237240,19010,19010,19010,19010,1459
|
|
20241210,192200,712237240,19010,19010,19010,19010,0
|
|
20241210,192100,712237240,19010,19010,19010,19010,0
|
|
20241210,192000,712237240,19010,19010,19010,19010,0
|
|
20241210,191900,712237240,19010,19010,19010,19010,0
|
|
20241210,191800,712237240,19010,19010,19010,19010,0
|
|
20241210,191700,712237240,19010,19010,19010,19010,0
|
|
20241210,191600,712237240,19010,19010,19010,19010,0
|
|
20241210,191500,712237240,19010,19010,19010,19010,0
|
|
20241210,191400,712237240,19010,19010,19010,19010,0
|
|
20241210,191300,712237240,19010,19010,19010,19010,0
|
|
20241210,191200,712237240,19010,19010,19010,19010,0
|
|
20241210,191100,712237240,19010,19010,19010,19010,0
|
|
20241210,191000,712237240,19010,19010,19010,19010,0
|
|
20241210,190900,712237240,19010,19010,19010,19010,0
|
|
20241210,190800,712237240,19010,19010,19010,19010,0
|
|
20241210,190700,712237240,19010,19010,19010,19010,0
|
|
20241210,190600,712237240,19010,19010,19010,19010,0
|
|
20241210,190500,712237240,19010,19010,19010,19010,0
|
|
20241210,190400,712237240,19010,19010,19010,19010,0
|
|
20241210,190300,712237240,19010,19010,19010,19010,0
|
|
20241210,190200,712237240,19010,19010,19010,19010,0
|
|
20241210,190100,712237240,19010,19010,19010,19010,0
|
|
20241210,190000,712237240,19010,19010,19010,19010,0
|
|
20241210,185900,712237240,19010,19010,19010,19010,0
|
|
20241210,185800,712237240,19010,19010,19010,19010,0
|
|
20241210,185700,712237240,19010,19010,19010,19010,0
|
|
20241210,185600,712237240,19010,19010,19010,19010,0
|
|
20241210,185500,712237240,19010,19010,19010,19010,0
|
|
20241210,185400,712237240,19010,19010,19010,19010,0
|
|
20241210,185300,712237240,19010,19010,19010,19010,1459
|
|
20241210,185200,712237240,19010,19010,19010,19010,0
|
|
20241210,185100,712237240,19010,19010,19010,19010,0
|
|
20241210,185000,712237240,19010,19010,19010,19010,0
|
|
20241210,184900,712237240,19010,19010,19010,19010,0
|
|
20241210,184800,712237240,19010,19010,19010,19010,0
|
|
20241210,184700,712237240,19010,19010,19010,19010,0
|
|
20241210,184600,712237240,19010,19010,19010,19010,0
|
|
20241210,184500,712237240,19010,19010,19010,19010,0
|
|
20241210,184400,712237240,19010,19010,19010,19010,0
|
|
20241210,184300,712237240,19010,19010,19010,19010,0
|
|
20241210,184200,712237240,19010,19010,19010,19010,0
|
|
20241210,184100,712237240,19010,19010,19010,19010,0
|
|
20241210,184000,712237240,19010,19010,19010,19010,0
|
|
20241210,183900,712237240,19010,19010,19010,19010,0
|
|
20241210,183800,712237240,19010,19010,19010,19010,0
|
|
20241210,183700,712237240,19010,19010,19010,19010,0
|
|
20241210,183600,712237240,19010,19010,19010,19010,0
|
|
20241210,183500,712237240,19010,19010,19010,19010,0
|
|
20241210,183400,712237240,19010,19010,19010,19010,0
|
|
20241210,183300,712237240,19010,19010,19010,19010,0
|
|
20241210,183200,712237240,19010,19010,19010,19010,0
|
|
20241210,183100,712237240,19010,19010,19010,19010,0
|
|
20241210,183000,712237240,19010,19010,19010,19010,0
|
|
20241210,182900,712237240,19010,19010,19010,19010,0
|
|
20241210,182800,712237240,19010,19010,19010,19010,0
|
|
20241210,182700,712237240,19010,19010,19010,19010,0
|
|
20241210,182600,712237240,19010,19010,19010,19010,0
|
|
20241210,182500,712237240,19010,19010,19010,19010,0
|
|
20241210,182400,712237240,19010,19010,19010,19010,0
|
|
20241210,182300,712237240,19010,19010,19010,19010,1459
|
|
20241210,182200,712237240,19010,19010,19010,19010,0
|
|
20241210,182100,712237240,19010,19010,19010,19010,0
|
|
20241210,182000,712237240,19010,19010,19010,19010,0
|
|
20241210,181900,712237240,19010,19010,19010,19010,0
|
|
20241210,181800,712237240,19010,19010,19010,19010,0
|
|
20241210,181700,712237240,19010,19010,19010,19010,0
|
|
20241210,181600,712237240,19010,19010,19010,19010,0
|
|
20241210,181500,712237240,19010,19010,19010,19010,0
|
|
20241210,181400,712237240,19010,19010,19010,19010,0
|
|
20241210,181300,712237240,19010,19010,19010,19010,0
|
|
20241210,181200,712237240,19010,19010,19010,19010,0
|
|
20241210,181100,712237240,19010,19010,19010,19010,0
|
|
20241210,181000,712237240,19010,19010,19010,19010,0
|
|
20241210,180900,712237240,19010,19010,19010,19010,0
|
|
20241210,180800,712237240,19010,19010,19010,19010,0
|
|
20241210,180700,712237240,19010,19010,19010,19010,0
|
|
20241210,180600,712237240,19010,19010,19010,19010,0
|
|
20241210,180500,712237240,19010,19010,19010,19010,0
|
|
20241210,180400,712237240,19010,19010,19010,19010,0
|
|
20241210,180300,712237240,19010,19010,19010,19010,0
|
|
20241210,180200,712237240,19010,19010,19010,19010,0
|
|
20241210,180100,712237240,19010,19010,19010,19010,0
|
|
20241210,180000,712237240,19010,19010,19010,19010,0
|
|
20241210,175900,712237240,19010,19010,19010,19010,0
|
|
20241210,175800,712237240,19010,19010,19010,19010,0
|
|
20241210,175700,712237240,19010,19010,19010,19010,0
|
|
20241210,175600,712237240,19010,19010,19010,19010,0
|
|
20241210,175500,712237240,19010,19010,19010,19010,0
|
|
20241210,175400,712237240,19010,19010,19010,19010,0
|
|
20241210,175300,712237240,19010,19010,19010,19010,1459
|
|
20241210,175200,712237240,19010,19010,19010,19010,0
|
|
20241210,175100,712237240,19010,19010,19010,19010,0
|
|
20241210,175000,712237240,19010,19010,19010,19010,0
|
|
20241210,174900,712237240,19010,19010,19010,19010,0
|
|
20241210,174800,712237240,19010,19010,19010,19010,0
|
|
20241210,174700,712237240,19010,19010,19010,19010,0
|
|
20241210,174600,712237240,19010,19010,19010,19010,0
|
|
20241210,174500,712237240,19010,19010,19010,19010,0
|
|
20241210,174400,712237240,19010,19010,19010,19010,0
|
|
20241210,174300,712237240,19010,19010,19010,19010,0
|
|
20241210,174200,712237240,19010,19010,19010,19010,0
|
|
20241210,174100,712237240,19010,19010,19010,19010,0
|
|
20241210,174000,712237240,19010,19010,19010,19010,0
|
|
20241210,173900,712237240,19010,19010,19010,19010,0
|
|
20241210,173800,712237240,19010,19010,19010,19010,0
|
|
20241210,173700,712237240,19010,19010,19010,19010,0
|
|
20241210,173600,712237240,19010,19010,19010,19010,0
|
|
20241210,173500,712237240,19010,19010,19010,19010,0
|
|
20241210,173400,712237240,19010,19010,19010,19010,0
|
|
20241210,173300,712237240,19010,19010,19010,19010,0
|
|
20241210,173200,712237240,19010,19010,19010,19010,0
|
|
20241210,173100,712237240,19010,19010,19010,19010,0
|
|
20241210,173000,712237240,19010,19010,19010,19010,0
|
|
20241210,172900,712237240,19010,19010,19010,19010,0
|
|
20241210,172800,712237240,19010,19010,19010,19010,0
|
|
20241210,172700,712237240,19010,19010,19010,19010,0
|
|
20241210,172600,712237240,19010,19010,19010,19010,0
|
|
20241210,172500,712237240,19010,19010,19010,19010,0
|
|
20241210,172400,712237240,19010,19010,19010,19010,0
|
|
20241210,172300,712237240,19010,19010,19010,19010,1459
|
|
20241210,172200,712237240,19010,19010,19010,19010,0
|
|
20241210,172100,712237240,19010,19010,19010,19010,0
|
|
20241210,172000,712237240,19010,19010,19010,19010,0
|
|
20241210,171900,712237240,19010,19010,19010,19010,0
|
|
20241210,171800,712237240,19010,19010,19010,19010,0
|
|
20241210,171700,712237240,19010,19010,19010,19010,0
|
|
20241210,171600,712237240,19010,19010,19010,19010,0
|
|
20241210,171500,712237240,19010,19010,19010,19010,0
|
|
20241210,171400,712237240,19010,19010,19010,19010,0
|
|
20241210,171300,712237240,19010,19010,19010,19010,0
|
|
20241210,171200,712237240,19010,19010,19010,19010,0
|
|
20241210,171100,712237240,19010,19010,19010,19010,0
|
|
20241210,171000,712237240,19010,19010,19010,19010,0
|
|
20241210,170900,712237240,19010,19010,19010,19010,0
|
|
20241210,170800,712237240,19010,19010,19010,19010,0
|
|
20241210,170700,712237240,19010,19010,19010,19010,0
|
|
20241210,170600,712237240,19010,19010,19010,19010,0
|
|
20241210,170500,712237240,19010,19010,19010,19010,0
|
|
20241210,170400,712237240,19010,19010,19010,19010,0
|
|
20241210,170300,712237240,19010,19010,19010,19010,0
|
|
20241210,170200,712237240,19010,19010,19010,19010,0
|
|
20241210,170100,712237240,19010,19010,19010,19010,0
|
|
20241210,170000,712237240,19010,19010,19010,19010,0
|
|
20241210,165900,712237240,19010,19010,19010,19010,0
|
|
20241210,165800,712237240,19010,19010,19010,19010,0
|
|
20241210,165700,712237240,19010,19010,19010,19010,0
|
|
20241210,165600,712237240,19010,19010,19010,19010,0
|
|
20241210,165500,712237240,19010,19010,19010,19010,0
|
|
20241210,165400,712237240,19010,19010,19010,19010,0
|
|
20241210,165300,712237240,19010,19010,19010,19010,1459
|
|
20241210,165200,712237240,19010,19010,19010,19010,0
|
|
20241210,165100,712237240,19010,19010,19010,19010,0
|
|
20241210,165000,712237240,19010,19010,19010,19010,0
|
|
20241210,164900,712237240,19010,19010,19010,19010,0
|
|
20241210,164800,712237240,19010,19010,19010,19010,0
|
|
20241210,164700,712237240,19010,19010,19010,19010,0
|
|
20241210,164600,712237240,19010,19010,19010,19010,0
|
|
20241210,164500,712237240,19010,19010,19010,19010,0
|
|
20241210,164400,712237240,19010,19010,19010,19010,0
|
|
20241210,164300,712237240,19010,19010,19010,19010,0
|
|
20241210,164200,712237240,19010,19010,19010,19010,0
|
|
20241210,164100,712237240,19010,19010,19010,19010,0
|
|
20241210,164000,712237240,19010,19010,19010,19010,0
|
|
20241210,163900,712237240,19010,19010,19010,19010,0
|
|
20241210,163800,712237240,19010,19010,19010,19010,0
|
|
20241210,163700,712237240,19010,19010,19010,19010,0
|
|
20241210,163600,712237240,19010,19010,19010,19010,0
|
|
20241210,163500,712237240,19010,19010,19010,19010,0
|
|
20241210,163400,712237240,19010,19010,19010,19010,0
|
|
20241210,163300,712237240,19010,19010,19010,19010,0
|
|
20241210,163200,712237240,19010,19010,19010,19010,0
|
|
20241210,163100,712237240,19010,19010,19010,19010,0
|
|
20241210,163000,712237240,19010,19010,19010,19010,0
|
|
20241210,162900,712237240,19010,19010,19010,19010,0
|
|
20241210,162800,712237240,19010,19010,19010,19010,0
|
|
20241210,162700,712237240,19010,19010,19010,19010,0
|
|
20241210,162600,712237240,19010,19010,19010,19010,0
|
|
20241210,162500,712237240,19010,19010,19010,19010,0
|
|
20241210,162400,712237240,19010,19010,19010,19010,0
|
|
20241210,162300,712237240,19010,19010,19010,19010,1459
|
|
20241210,162200,712237240,19010,19010,19010,19010,0
|
|
20241210,162100,712237240,19010,19010,19010,19010,0
|
|
20241210,162000,712237240,19010,19010,19010,19010,0
|
|
20241210,161900,712237240,19010,19010,19010,19010,0
|
|
20241210,161800,712237240,19010,19010,19010,19010,0
|
|
20241210,161700,712237240,19010,19010,19010,19010,0
|
|
20241210,161600,712237240,19010,19010,19010,19010,0
|
|
20241210,161500,712237240,19010,19010,19010,19010,0
|
|
20241210,161400,712237240,19010,19010,19010,19010,0
|
|
20241210,161300,712237240,19010,19010,19010,19010,0
|
|
20241210,161200,712237240,19010,19010,19010,19010,0
|
|
20241210,161100,712237240,19010,19010,19010,19010,0
|
|
20241210,161000,712237240,19010,19010,19010,19010,0
|
|
20241210,160900,712237240,19010,19010,19010,19010,0
|
|
20241210,160800,712237240,19010,19010,19010,19010,0
|
|
20241210,160700,712237240,19010,19010,19010,19010,0
|
|
20241210,160600,712237240,19010,19010,19010,19010,0
|
|
20241210,160500,712237240,19010,19010,19010,19010,0
|
|
20241210,160400,712237240,19010,19010,19010,19010,0
|
|
20241210,160300,712237240,19010,19010,19010,19010,0
|
|
20241210,160200,712237240,19010,19010,19010,19010,0
|
|
20241210,160100,712237240,19010,19010,19010,19010,0
|
|
20241210,160000,712237240,19010,19010,19010,19010,0
|
|
20241210,155900,712237240,19010,19010,19010,19010,0
|
|
20241210,155800,712237240,19010,19010,19010,19010,0
|
|
20241210,155700,712237240,19010,19010,19010,19010,0
|
|
20241210,155600,712237240,19010,19010,19010,19010,0
|
|
20241210,155500,712237240,19010,19010,19010,19010,0
|
|
20241210,155400,712237240,19010,19010,19010,19010,0
|
|
20241210,155300,712237240,19010,19010,19010,19010,1459
|
|
20241210,155200,712237240,19010,19010,19010,19010,0
|
|
20241210,155100,712237240,19010,19010,19010,19010,0
|
|
20241210,155000,712237240,19010,19010,19010,19010,0
|
|
20241210,154900,712237240,19010,19010,19010,19010,0
|
|
20241210,154800,712237240,19010,19010,19010,19010,0
|
|
20241210,154700,712237240,19010,19010,19010,19010,0
|
|
20241210,154600,712237240,19010,19010,19010,19010,0
|
|
20241210,154500,712237240,19010,19010,19010,19010,0
|
|
20241210,154400,712237240,19010,19010,19010,19010,0
|
|
20241210,154300,712237240,19010,19010,19010,19010,0
|
|
20241210,154200,712237240,19010,19010,19010,19010,0
|
|
20241210,154100,712237240,19010,19010,19010,19010,0
|
|
20241210,154000,712237240,19010,19010,19010,19010,0
|
|
20241210,153900,712237240,19010,19010,19010,19010,0
|
|
20241210,153800,712237240,19010,19010,19010,19010,0
|
|
20241210,153700,712237240,19010,19010,19010,19010,0
|
|
20241210,153600,712237240,19010,19010,19010,19010,0
|
|
20241210,153500,712237240,19010,19010,19010,19010,0
|
|
20241210,153400,712237240,19010,19010,19010,19010,0
|
|
20241210,153300,712237240,19010,19010,19010,19010,0
|
|
20241210,153200,712237240,19010,19010,19010,19010,0
|
|
20241210,153100,712237240,19010,19010,19010,19010,0
|
|
20241210,153000,712237240,19010,19010,19010,19010,1459
|
|
20241210,152900,684501650,18910,18910,18910,18910,0
|
|
20241210,152800,684501650,18910,18910,18910,18910,0
|
|
20241210,152700,684501650,18910,18910,18910,18910,0
|
|
20241210,152600,684501650,18910,18910,18910,18910,0
|
|
20241210,152500,684501650,18910,18910,18910,18910,0
|
|
20241210,152400,684501650,18910,18910,18910,18910,0
|
|
20241210,152300,684501650,18910,18910,18910,18910,0
|
|
20241210,152200,684501650,18910,18910,18910,18910,0
|
|
20241210,152100,684501650,18910,18910,18910,18910,0
|
|
20241210,152000,684501650,18910,18910,18910,18910,0
|
|
20241210,151900,684501650,18910,19000,19000,18910,23
|
|
20241210,151800,684065820,18910,18900,18920,18900,18
|
|
20241210,151700,683725470,18900,18900,18900,18900,4
|
|
20241210,151600,683649870,18900,18900,18900,18900,59
|
|
20241210,151500,682534770,18900,18900,18900,18900,156
|
|
20241210,151400,679586370,19020,19020,19020,19020,0
|
|
20241210,151300,679586370,19020,18880,19020,18880,412
|
|
20241210,151200,671750950,19000,19000,19000,19000,0
|
|
20241210,151100,671750950,19000,19000,19000,19000,4
|
|
20241210,151000,671674950,18900,18900,18900,18900,13
|
|
20241210,150900,671429250,18910,18910,18910,18910,20
|
|
20241210,150800,671051050,18910,18910,18910,18910,1
|
|
20241210,150700,671032140,19010,19010,19010,19010,0
|
|
20241210,150600,671032140,19010,18900,19010,18900,323
|
|
20241210,150500,664894330,19010,19010,19010,19010,6
|
|
20241210,150400,664780270,18930,18880,18930,18880,17
|
|
20241210,150300,664458520,18880,18860,18880,18860,7
|
|
20241210,150200,664326380,18860,18850,18860,18850,39
|
|
20241210,150100,663591080,18850,18850,18850,18850,0
|
|
20241210,150000,663591080,18850,18850,18850,18850,0
|
|
20241210,145900,663591080,18850,18860,18860,18850,362
|
|
20241210,145800,656767250,18870,18870,18870,18870,426
|
|
20241210,145700,648728630,18880,18890,18920,18880,49
|
|
20241210,145600,647802710,18890,18890,18890,18890,34
|
|
20241210,145500,647160450,18900,18900,18900,18900,12
|
|
20241210,145400,646933650,18900,18900,18900,18900,0
|
|
20241210,145300,646933650,18900,18900,18900,18900,0
|
|
20241210,145200,646933650,18900,18910,18910,18900,512
|
|
20241210,145100,637251840,18910,18910,18910,18910,22
|
|
20241210,145000,636835820,18930,18920,18930,18920,502
|
|
20241210,144900,627337960,18920,18920,18920,18910,216
|
|
20241210,144800,623252400,18920,18920,18920,18920,188
|
|
20241210,144700,619695440,18930,18920,18930,18920,277
|
|
20241210,144600,614454000,18920,18920,18920,18920,363
|
|
20241210,144500,607586040,18920,18920,18920,18920,27
|
|
20241210,144400,607075200,18920,18920,18920,18920,39
|
|
20241210,144300,606337320,18930,18960,18960,18930,842
|
|
20241210,144200,590383700,18970,18970,18970,18970,140
|
|
20241210,144100,587727900,18960,18960,18960,18960,0
|
|
20241210,144000,587727900,18960,18970,18970,18960,65
|
|
20241210,143900,586495350,18970,18970,18970,18970,30
|
|
20241210,143800,585926250,18970,18970,18970,18970,1
|
|
20241210,143700,585907280,18970,18970,18970,18970,23
|
|
20241210,143600,585470970,18970,18970,18970,18970,0
|
|
20241210,143500,585470970,18970,18970,18970,18970,28
|
|
20241210,143400,584939810,18970,18970,18970,18970,1
|
|
20241210,143300,584920840,18970,18970,18970,18970,16
|
|
20241210,143200,584617320,18970,18970,18970,18970,0
|
|
20241210,143100,584617320,18970,18970,18970,18970,0
|
|
20241210,143000,584617320,18970,18970,18970,18970,22
|
|
20241210,142900,584199980,18970,18970,18970,18970,25
|
|
20241210,142800,583725730,19040,19040,19040,19040,0
|
|
20241210,142700,583725730,19040,18970,19040,18970,4
|
|
20241210,142600,583649640,18970,18970,18970,18970,17
|
|
20241210,142500,583327150,18970,18970,18970,18970,0
|
|
20241210,142400,583327150,18970,18970,18970,18970,0
|
|
20241210,142300,583327150,18970,18970,18970,18970,0
|
|
20241210,142200,583327150,18970,18970,18970,18970,20
|
|
20241210,142100,582947750,18970,18970,18970,18970,0
|
|
20241210,142000,582947750,18970,18970,18970,18970,0
|
|
20241210,141900,582947750,18970,18970,18970,18970,19
|
|
20241210,141800,582587320,18970,18970,18970,18970,0
|
|
20241210,141700,582587320,18970,18970,18970,18970,1
|
|
20241210,141600,582568350,19000,19000,19000,19000,0
|
|
20241210,141500,582568350,19000,19000,19000,19000,23
|
|
20241210,141400,582131350,19060,19030,19060,19030,846
|
|
20241210,141300,566022210,19030,18960,19030,18960,248
|
|
20241210,141200,561311380,18960,18960,18960,18960,16
|
|
20241210,141100,561008020,19050,19050,19050,19050,0
|
|
20241210,141000,561008020,19050,19050,19050,19050,0
|
|
20241210,140900,561008020,19050,19050,19050,19050,172
|
|
20241210,140800,557731420,18960,19060,19060,18960,24
|
|
20241210,140700,557276180,19070,19070,19070,19070,9
|
|
20241210,140600,557104550,19070,19070,19070,19070,0
|
|
20241210,140500,557104550,19070,19070,19070,19070,76
|
|
20241210,140400,555655230,18960,19070,19070,18960,19
|
|
20241210,140300,555294880,19070,19070,19070,19070,0
|
|
20241210,140200,555294880,19070,19010,19070,19010,20
|
|
20241210,140100,554913950,18960,18960,18960,18960,23
|
|
20241210,140000,554477870,18980,18980,18980,18980,0
|
|
20241210,135900,554477870,18980,18980,18980,18980,0
|
|
20241210,135800,554477870,18980,18980,18980,18980,0
|
|
20241210,135700,554477870,18980,19010,19080,18980,749
|
|
20241210,135600,540210040,18950,18950,18950,18950,1
|
|
20241210,135500,540191090,18930,18930,18930,18930,0
|
|
20241210,135400,540191090,18930,18930,18930,18930,22
|
|
20241210,135300,539774630,18930,18930,18930,18930,0
|
|
20241210,135200,539774630,18930,18930,18930,18930,1
|
|
20241210,135100,539755700,19010,19010,19010,19010,0
|
|
20241210,135000,539755700,19010,18920,19010,18920,244
|
|
20241210,134900,535121010,18980,18970,18980,18970,54
|
|
20241210,134800,534096140,18920,18920,18920,18920,0
|
|
20241210,134700,534096140,18920,18920,18920,18920,74
|
|
20241210,134600,532696060,18920,18920,18920,18920,0
|
|
20241210,134500,532696060,18920,18920,18920,18920,0
|
|
20241210,134400,532696060,18920,18920,18920,18920,0
|
|
20241210,134300,532696060,18920,18920,18920,18920,20
|
|
20241210,134200,532317660,18920,18920,18920,18920,0
|
|
20241210,134100,532317660,18920,18920,18920,18920,27
|
|
20241210,134000,531806820,18920,18920,18920,18920,0
|
|
20241210,133900,531806820,18920,18920,18920,18920,21
|
|
20241210,133800,531409500,18920,18920,18920,18920,0
|
|
20241210,133700,531409500,18920,18920,18920,18920,0
|
|
20241210,133600,531409500,18920,18920,18920,18920,18
|
|
20241210,133500,531068940,18910,18910,18910,18910,0
|
|
20241210,133400,531068940,18910,18910,18910,18910,0
|
|
20241210,133300,531068940,18910,18910,18910,18910,0
|
|
20241210,133200,531068940,18910,18910,18910,18910,21
|
|
20241210,133100,530671830,18910,18960,18970,18910,7
|
|
20241210,133000,530539110,18900,18910,18910,18900,300
|
|
20241210,132900,524867360,18950,18950,18950,18950,18
|
|
20241210,132800,524526260,18950,18950,18950,18950,0
|
|
20241210,132700,524526260,18950,18950,18950,18950,0
|
|
20241210,132600,524526260,18950,18910,18950,18910,110
|
|
20241210,132500,522441800,18920,18920,18920,18920,21
|
|
20241210,132400,522044480,18910,18910,18910,18910,0
|
|
20241210,132300,522044480,18910,18910,18910,18910,0
|
|
20241210,132200,522044480,18910,18910,18910,18910,1
|
|
20241210,132100,522025570,18910,18910,18910,18910,18
|
|
20241210,132000,521685190,18920,18920,18920,18920,120
|
|
20241210,131900,519414790,18920,18920,18920,18920,0
|
|
20241210,131800,519414790,18920,18920,18920,18920,21
|
|
20241210,131700,519017470,18920,18920,18920,18920,11
|
|
20241210,131600,518809350,18920,18920,18920,18920,4
|
|
20241210,131500,518733670,18910,18910,18910,18910,1
|
|
20241210,131400,518714760,18910,18910,18910,18910,17
|
|
20241210,131300,518393290,18920,18920,18920,18920,0
|
|
20241210,131200,518393290,18920,18920,18940,18920,189
|
|
20241210,131100,514815790,18910,18900,18910,18900,42
|
|
20241210,131000,514021770,18900,18900,18900,18900,1
|
|
20241210,130900,514002870,18900,18900,18900,18900,0
|
|
20241210,130800,514002870,18900,18900,18900,18900,56
|
|
20241210,130700,512944470,18900,18900,18900,18900,19
|
|
20241210,130600,512585370,18900,18900,18900,18900,1
|
|
20241210,130500,512566470,18900,18900,18900,18900,0
|
|
20241210,130400,512566470,18900,18900,18900,18900,0
|
|
20241210,130300,512566470,18900,18900,18900,18900,20
|
|
20241210,130200,512188470,18910,18910,18910,18910,8
|
|
20241210,130100,512037190,18900,18900,18900,18900,1
|
|
20241210,130000,512018290,18900,18900,18900,18900,19
|
|
20241210,125900,511659190,18900,18900,18900,18900,0
|
|
20241210,125800,511659190,18900,18900,18900,18900,0
|
|
20241210,125700,511659190,18900,18900,18900,18900,20
|
|
20241210,125600,511281190,18880,18900,18900,18880,22
|
|
20241210,125500,510865810,18900,18900,18900,18900,0
|
|
20241210,125400,510865810,18900,18900,18900,18900,1
|
|
20241210,125300,510846910,18880,18880,18880,18880,35
|
|
20241210,125200,510186110,18880,18880,18880,18880,1
|
|
20241210,125100,510167230,18900,18900,18900,18900,1
|
|
20241210,125000,510148330,18880,18880,18880,18880,0
|
|
20241210,124900,510148330,18880,18880,18880,18880,20
|
|
20241210,124800,509770730,18880,18880,18880,18880,0
|
|
20241210,124700,509770730,18880,18880,18880,18880,26
|
|
20241210,124600,509279850,18880,18880,18880,18880,235
|
|
20241210,124500,504843050,18880,18880,18880,18880,22
|
|
20241210,124400,504427690,18870,18870,18870,18870,0
|
|
20241210,124300,504427690,18870,18870,18870,18870,0
|
|
20241210,124200,504427690,18870,18870,18870,18870,22
|
|
20241210,124100,504012550,18870,18870,18870,18870,0
|
|
20241210,124000,504012550,18870,18870,18870,18870,1
|
|
20241210,123900,503993680,18870,18870,18870,18870,0
|
|
20241210,123800,503993680,18870,18930,18930,18870,18
|
|
20241210,123700,503653960,18940,18940,18940,18940,1
|
|
20241210,123600,503635020,18940,18870,18940,18870,544
|
|
20241210,123500,493366730,18950,18900,18950,18900,463
|
|
20241210,123400,484613880,18950,18950,18950,18950,11
|
|
20241210,123300,484405430,18970,18970,18970,18960,75
|
|
20241210,123200,482982690,18970,18970,18970,18970,45
|
|
20241210,123100,482129040,18960,18970,18970,18960,29
|
|
20241210,123000,481579100,18960,18960,18960,18960,30
|
|
20241210,122900,481010300,18960,18960,18960,18960,20
|
|
20241210,122800,480631100,18950,18950,18950,18950,151
|
|
20241210,122700,477769650,18950,18900,18950,18900,36
|
|
20241210,122600,477088600,18900,18890,18900,18890,6
|
|
20241210,122500,476975210,18870,18870,18870,18870,0
|
|
20241210,122400,476975210,18870,18870,18870,18870,46
|
|
20241210,122300,476107190,18880,18880,18880,18880,16
|
|
20241210,122200,475805110,18900,18900,18900,18900,0
|
|
20241210,122100,475805110,18900,18870,18900,18870,8
|
|
20241210,122000,475654120,18870,18870,18870,18870,321
|
|
20241210,121900,469596850,18870,18880,18880,18870,175
|
|
20241210,121800,466293620,18880,18890,18890,18880,20
|
|
20241210,121700,465915990,18880,18880,18880,18880,18
|
|
20241210,121600,465576150,18900,18900,18900,18900,4
|
|
20241210,121500,465500550,18900,18880,18900,18880,187
|
|
20241210,121400,461969590,18880,18880,18880,18880,0
|
|
20241210,121300,461969590,18880,18890,18940,18880,263
|
|
20241210,121200,457002190,18880,18880,18880,18880,45
|
|
20241210,121100,456152590,18890,18890,18890,18890,0
|
|
20241210,121000,456152590,18890,18890,18890,18890,1
|
|
20241210,120900,456133700,18880,18880,18880,18880,18
|
|
20241210,120800,455793860,18950,18870,18950,18870,238
|
|
20241210,120700,451299760,18900,18950,18950,18900,135
|
|
20241210,120600,448748210,18950,18900,18950,18900,32
|
|
20241210,120500,448142910,18900,18900,18900,18900,1
|
|
20241210,120400,448124010,18900,18900,18900,18900,0
|
|
20241210,120300,448124010,18900,18900,18900,18900,0
|
|
20241210,120200,448124010,18900,18900,18900,18900,19
|
|
20241210,120100,447764910,18900,18900,18900,18900,1
|
|
20241210,120000,447746010,18900,18900,18900,18900,44
|
|
20241210,115900,446914410,18900,18900,18900,18900,21
|
|
20241210,115800,446517510,18900,18900,18900,18900,0
|
|
20241210,115700,446517510,18900,18900,18900,18900,0
|
|
20241210,115600,446517510,18900,18900,18900,18900,0
|
|
20241210,115500,446517510,18900,18900,18900,18900,21
|
|
20241210,115400,446120610,18900,18900,18900,18900,257
|
|
20241210,115300,441263310,18900,18950,18950,18900,15
|
|
20241210,115200,440979560,18950,18950,18950,18950,1
|
|
20241210,115100,440960610,18900,18900,18900,18900,105
|
|
20241210,115000,438976110,18900,18930,18930,18900,284
|
|
20241210,114900,433601760,18930,18930,18930,18930,129
|
|
20241210,114800,431159790,18940,18940,18940,18940,52
|
|
20241210,114700,430174910,18940,18940,18940,18940,100
|
|
20241210,114600,428280910,18950,18950,18950,18950,1
|
|
20241210,114500,428261960,18940,18940,18940,18940,1
|
|
20241210,114400,428243020,18950,18940,18950,18940,85
|
|
20241210,114300,426632950,18940,18940,18940,18940,0
|
|
20241210,114200,426632950,18940,18940,18940,18940,15
|
|
20241210,114100,426348850,18950,18950,18950,18950,19
|
|
20241210,114000,425988800,18950,18990,18990,18950,24
|
|
20241210,113900,425533600,18990,18990,18990,18990,0
|
|
20241210,113800,425533600,18990,18990,18990,18990,0
|
|
20241210,113700,425533600,18990,18940,18990,18940,21
|
|
20241210,113600,425135810,18940,18940,18940,18940,0
|
|
20241210,113500,425135810,18940,18940,18940,18940,1
|
|
20241210,113400,425116870,18990,18990,18990,18990,1
|
|
20241210,113300,425097880,18940,18940,18940,18940,19
|
|
20241210,113200,424738020,18940,18940,18940,18940,1
|
|
20241210,113100,424719080,18940,18940,18940,18940,0
|
|
20241210,113000,424719080,18940,18940,18940,18940,21
|
|
20241210,112900,424321340,18940,18940,18940,18940,0
|
|
20241210,112800,424321340,18940,18940,18940,18940,1
|
|
20241210,112700,424302400,18940,18940,18940,18940,0
|
|
20241210,112600,424302400,18940,18940,18940,18940,18
|
|
20241210,112500,423961480,18930,18930,18930,18930,20
|
|
20241210,112400,423582880,18930,18930,18930,18930,1
|
|
20241210,112300,423563950,19000,18930,19000,18930,33
|
|
20241210,112200,422938280,19000,18930,19000,18930,478
|
|
20241210,112100,413884910,18930,18900,18930,18900,46
|
|
20241210,112000,413015150,18910,18910,18910,18910,0
|
|
20241210,111900,413015150,18910,18910,18910,18910,22
|
|
20241210,111800,412599130,18910,18910,18910,18910,4
|
|
20241210,111700,412523490,18900,18900,18900,18900,0
|
|
20241210,111600,412523490,18900,18900,18900,18900,0
|
|
20241210,111500,412523490,18900,18900,18900,18900,24
|
|
20241210,111400,412069890,18930,18930,18930,18930,1
|
|
20241210,111300,412050960,18900,18900,18900,18900,0
|
|
20241210,111200,412050960,18900,18900,18900,18900,16
|
|
20241210,111100,411748560,18900,18900,18900,18900,85
|
|
20241210,111000,410142060,18900,18900,18900,18900,409
|
|
20241210,110900,402411960,18930,18900,18930,18900,204
|
|
20241210,110800,398556060,18900,18900,18940,18900,42
|
|
20241210,110700,397762220,18940,18900,18940,18900,43
|
|
20241210,110600,396949480,18930,18930,18930,18930,0
|
|
20241210,110500,396949480,18930,18900,18930,18900,18
|
|
20241210,110400,396609250,18930,18930,18930,18930,1
|
|
20241210,110300,396590320,18900,18900,18900,18830,59
|
|
20241210,110200,395475290,18900,18900,18900,18900,486
|
|
20241210,110100,386289890,18900,18830,18900,18830,119
|
|
20241210,110000,384044290,18830,18830,18830,18830,0
|
|
20241210,105900,384044290,18830,18830,18830,18830,0
|
|
20241210,105800,384044290,18830,18830,18830,18830,1
|
|
20241210,105700,384025460,18840,18840,18840,18840,17
|
|
20241210,105600,383705180,18840,18840,18840,18840,26
|
|
20241210,105500,383215340,18900,18900,18900,18900,100
|
|
20241210,105400,381325340,18900,18830,18900,18830,22
|
|
20241210,105300,380911010,18820,18820,18820,18820,0
|
|
20241210,105200,380911010,18820,18820,18820,18820,0
|
|
20241210,105100,380911010,18820,18820,18820,18820,15
|
|
20241210,105000,380628710,18820,18840,18840,18820,319
|
|
20241210,104900,374619820,18840,18840,18840,18840,12
|
|
20241210,104800,374393740,18900,18910,18910,18900,847
|
|
20241210,104700,358383170,18910,18930,18930,18910,370
|
|
20241210,104600,351383460,18930,18930,18930,18930,7
|
|
20241210,104500,351250950,18930,18930,18930,18930,25
|
|
20241210,104400,350777700,18980,19000,19000,18980,26
|
|
20241210,104300,350283860,19010,19010,19010,19010,14
|
|
20241210,104200,350017720,19000,19000,19000,19000,0
|
|
20241210,104100,350017720,19000,19070,19070,19000,54
|
|
20241210,104000,348988010,19060,19050,19060,19050,66
|
|
20241210,103900,347730200,19000,19000,19060,19000,158
|
|
20241210,103800,344727130,18990,18990,18990,18990,67
|
|
20241210,103700,343454800,18980,18940,18980,18940,222
|
|
20241210,103600,339248220,18910,18930,18930,18910,77
|
|
20241210,103500,337791470,18930,18930,18930,18930,22
|
|
20241210,103400,337375010,18910,18930,18930,18910,70
|
|
20241210,103300,336050310,18910,18910,18910,18910,1
|
|
20241210,103200,336031400,18930,18900,18930,18900,204
|
|
20241210,103100,332173400,18900,18900,18900,18900,566
|
|
20241210,103000,321476000,18930,18900,18930,18900,1315
|
|
20241210,102900,296622470,18830,18830,18830,18830,17
|
|
20241210,102800,296302360,18830,18880,18900,18830,69
|
|
20241210,102700,295000120,18880,18820,18880,18820,636
|
|
20241210,102600,283007380,18820,18850,18850,18820,234
|
|
20241210,102500,278599250,18840,18840,18870,18840,59
|
|
20241210,102400,277487390,18840,18840,18850,18840,465
|
|
20241210,102300,268722220,18850,18850,18850,18850,0
|
|
20241210,102200,268722220,18850,18860,18860,18850,62
|
|
20241210,102100,267553420,18840,18840,18840,18840,16
|
|
20241210,102000,267251980,18860,18860,18860,18860,341
|
|
20241210,101900,260820720,18820,18860,18860,18820,138
|
|
20241210,101800,258218080,18860,18810,18860,18810,22
|
|
20241210,101700,257804210,18860,18820,18860,18820,180
|
|
20241210,101600,254416570,18810,18810,18810,18810,1
|
|
20241210,101500,254397760,18810,18830,18830,18810,656
|
|
20241210,101400,242047330,18830,18830,18830,18830,17
|
|
20241210,101300,241727220,18830,18830,18830,18830,0
|
|
20241210,101200,241727220,18830,18830,18830,18830,1
|
|
20241210,101100,241708390,18830,18830,18830,18830,21
|
|
20241210,101000,241312960,18860,18860,18860,18860,29
|
|
20241210,100900,240766020,18820,18820,18820,18820,0
|
|
20241210,100800,240766020,18820,18820,18820,18820,0
|
|
20241210,100700,240766020,18820,18820,18860,18820,166
|
|
20241210,100600,237636340,18860,18860,18860,18860,5
|
|
20241210,100500,237542040,18810,18850,18860,18810,12
|
|
20241210,100400,237315930,18850,18830,18850,18780,281
|
|
20241210,100300,232022300,18780,18780,18820,18780,34
|
|
20241210,100200,231383660,18800,18800,18800,18800,0
|
|
20241210,100100,231383660,18800,18770,18800,18770,79
|
|
20241210,100000,229898640,18800,18830,18830,18770,444
|
|
20241210,095900,221542960,18830,18830,18830,18830,30
|
|
20241210,095800,220978060,18830,18830,18830,18830,12
|
|
20241210,095700,220752100,18830,18830,18840,18830,764
|
|
20241210,095600,206358480,18840,18850,18850,18840,191
|
|
20241210,095500,202759140,18840,18830,18840,18830,295
|
|
20241210,095400,197202810,18740,18740,18740,18740,1
|
|
20241210,095300,197184070,18740,18740,18740,18740,19
|
|
20241210,095200,196828010,18830,18830,18830,18830,59
|
|
20241210,095100,195717040,18740,18740,18740,18740,0
|
|
20241210,095000,195717040,18740,18740,18740,18740,6
|
|
20241210,094900,195604600,18740,18740,18740,18740,212
|
|
20241210,094800,191631720,18740,18740,18740,18740,0
|
|
20241210,094700,191631720,18740,18740,18740,18740,6
|
|
20241210,094600,191519280,18850,18850,18850,18850,153
|
|
20241210,094500,188635230,18750,18850,18850,18750,116
|
|
20241210,094400,186450230,18850,18850,18850,18850,1
|
|
20241210,094300,186431380,18740,18740,18740,18740,0
|
|
20241210,094200,186431380,18740,18770,18770,18740,126
|
|
20241210,094100,184067480,18770,18770,18770,18770,103
|
|
20241210,094000,182134170,18850,18850,18850,18850,1
|
|
20241210,093900,182115320,18770,18770,18770,18770,0
|
|
20241210,093800,182115320,18770,18770,18770,18770,28
|
|
20241210,093700,181589760,18770,18850,18850,18770,2
|
|
20241210,093600,181552140,18850,18770,18850,18770,3
|
|
20241210,093500,181495680,18770,18780,18850,18770,155
|
|
20241210,093400,178585240,18730,18730,18730,18730,0
|
|
20241210,093300,178585240,18730,18730,18730,18730,1
|
|
20241210,093200,178566510,18870,18800,18870,18700,36
|
|
20241210,093100,177892240,18800,18740,18800,18680,2097
|
|
20241210,093000,138528780,18680,18680,18680,18680,0
|
|
20241210,092900,138528780,18680,18680,18680,18680,359
|
|
20241210,092800,131822660,18680,18680,18680,18680,0
|
|
20241210,092700,131822660,18680,18680,18680,18680,20
|
|
20241210,092600,131449060,18680,18680,18680,18680,1
|
|
20241210,092500,131430380,18680,18690,18690,18680,392
|
|
20241210,092400,124107800,18700,18700,18700,18690,713
|
|
20241210,092300,110774910,18700,18690,18700,18690,32
|
|
20241210,092200,110176820,18690,18750,18750,18690,23
|
|
20241210,092100,109745680,18750,18680,18750,18680,44
|
|
20241210,092000,108920950,18680,18680,18680,18680,22
|
|
20241210,091900,108509990,18750,18750,18750,18750,1
|
|
20241210,091800,108491240,18750,18750,18750,18750,0
|
|
20241210,091700,108491240,18750,18750,18760,18750,213
|
|
20241210,091600,104496350,18760,18750,18760,18750,167
|
|
20241210,091500,101363810,18750,18660,18760,18650,1466
|
|
20241210,091400,73941950,18670,18670,18670,18670,0
|
|
20241210,091300,73941950,18670,18670,18670,18670,0
|
|
20241210,091200,73941950,18670,18670,18670,18660,34
|
|
20241210,091100,73307400,18680,18700,18700,18680,115
|
|
20241210,091000,71156930,18700,18700,18700,18700,66
|
|
20241210,090900,69922730,18700,18700,18700,18700,50
|
|
20241210,090800,68987730,18660,18690,18690,18660,710
|
|
20241210,090700,55722600,18690,18700,18700,18690,19
|
|
20241210,090600,55367430,18700,18720,18730,18700,1245
|
|
20241210,090500,32059150,18720,18720,18720,18720,803
|
|
20241210,090400,17026990,18730,18730,18730,18730,2
|
|
20241210,090300,16989530,18730,18750,18750,18730,211
|
|
20241210,090200,13035280,18400,18770,18770,18400,329
|
|
20241210,090100,6864960,18770,18410,18780,18410,259
|
|
20241210,090000,2058120,18400,18370,18400,18370,112
|